Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	22.74	22.88	22.46	22.74	176,445	+0.02(+0.07%)
Jul 29, 2010	22.88	22.94	22.49	22.72	134,514	+0.03(+0.13%)
Jul 28, 2010	22.81	22.94	22.61	22.69	162,479	-0.20(-0.86%)
Jul 27, 2010	23.10	23.21	22.84	22.89	468,762	+0.02(+0.10%)
Jul 26, 2010	22.48	22.88	22.40	22.87	284,362	+0.41(+1.81%)
Jul 23, 2010	22.23	22.51	22.05	22.46	153,126	+0.20(+0.88%)
Jul 22, 2010	21.88	22.35	21.88	22.26	163,378	+0.65(+3.00%)
Jul 21, 2010	22.33	22.35	21.59	21.62	178,531	-0.40(-1.81%)
Jul 20, 2010	21.38	22.03	21.37	22.02	189,445	+0.25(+1.14%)
Jul 19, 2010	21.78	21.88	21.41	21.77	157,248	+0.02(+0.10%)
Jul 16, 2010	21.75	22.43	21.68	21.75	202,465	-0.96(-4.21%)
Jul 15, 2010	22.78	22.80	22.23	22.70	153,308	-0.05(-0.20%)
Jul 14, 2010	22.83	22.85	22.54	22.75	139,686	-0.18(-0.79%)
Jul 13, 2010	22.64	23.03	22.61	22.93	184,957	+0.59(+2.63%)
Jul 12, 2010	22.33	22.40	22.14	22.34	151,196	-0.01(-0.03%)
Jul 09, 2010	22.35	22.36	21.93	22.35	221,928	+0.35(+1.61%)
Jul 08, 2010	22.10	22.11	21.69	21.99	294,704	+0.19(+0.86%)
Jul 07, 2010	21.01	21.84	21.01	21.81	217,686	+0.90(+4.29%)
Jul 06, 2010	21.26	21.37	20.70	20.91	162,544	+0.05(+0.25%)
Jul 02, 2010	20.86	21.23	20.72	20.86	103,944	-0.23(-1.08%)
Jul 01, 2010	21.23	21.37	20.59	21.08	480,980	-0.18(-0.84%)
Jun 30, 2010	21.53	21.75	21.22	21.26	139,725	-0.23(-1.09%)
Jun 29, 2010	22.01	22.04	21.38	21.50	235,686	-1.05(-4.68%)
Jun 25, 2010	22.55	22.58	22.05	22.55	356,775	+0.57(+2.61%)
Jun 24, 2010	22.29	22.30	21.93	21.98	219,150	-0.43(-1.90%)
Jun 23, 2010	22.52	22.60	22.26	22.40	131,582	-0.11(-0.47%)
Jun 22, 2010	22.85	23.00	22.49	22.51	154,906	-0.33(-1.45%)
Jun 21, 2010	23.22	23.25	22.76	22.84	243,907	-0.10(-0.43%)
Jun 18, 2010	22.94	22.96	22.78	22.94	122,792	+0.11(+0.46%)
Jun 17, 2010	22.94	22.95	22.63	22.83	130,374	-0.04(-0.20%)
Jun 16, 2010	22.75	23.00	22.71	22.88	263,325	-0.02(-0.10%)
Jun 15, 2010	22.54	22.94	22.43	22.90	125,004	+0.53(+2.35%)
Jun 14, 2010	22.63	22.72	22.34	22.37	210,341	-0.09(-0.40%)
Jun 11, 2010	22.14	22.49	22.11	22.46	200,257	+0.15(+0.67%)
Jun 10, 2010	21.92	22.36	21.87	22.31	239,203	+0.70(+3.23%)
Jun 09, 2010	21.95	22.15	21.55	21.62	232,833	-0.17(-0.76%)
Jun 08, 2010	21.53	21.81	21.14	21.78	345,109	+0.35(+1.65%)
Jun 07, 2010	21.92	22.04	21.41	21.43	365,439	-0.40(-1.82%)
Jun 04, 2010	21.83	22.43	21.74	21.83	436,784	-0.95(-4.15%)
Jun 03, 2010	23.00	23.00	22.57	22.77	224,038	-0.08(-0.33%)
Jun 02, 2010	22.42	22.86	22.27	22.85	149,699	+0.63(+2.84%)
Jun 01, 2010	22.49	22.78	22.20	22.22	417,321	-0.51(-2.25%)
May 28, 2010	22.73	23.16	22.64	22.73	318,190	-0.43(-1.85%)
May 27, 2010	22.65	23.17	22.54	23.16	218,138	+0.99(+4.47%)
May 26, 2010	22.63	22.70	22.07	22.16	508,666	-0.11(-0.47%)
May 25, 2010	21.50	22.29	21.38	22.27	510,990	+0.13(+0.58%)
May 24, 2010	22.82	22.82	22.10	22.14	368,929	-0.58(-2.54%)
May 21, 2010	21.56	22.74	21.56	22.72	990,089	+0.73(+3.33%)
May 20, 2010	22.18	22.63	21.98	21.99	1,235,189	-1.09(-4.73%)
May 19, 2010	22.88	23.34	22.65	23.08	552,242	-0.02(-0.10%)
May 18, 2010	24.01	24.03	22.95	23.10	511,439	-0.64(-2.69%)
May 17, 2010	23.73	23.95	23.20	23.74	442,205	+0.02(+0.06%)
May 14, 2010	23.73	24.08	23.49	23.73	306,550	-0.64(-2.63%)
May 13, 2010	24.69	24.74	24.37	24.37	143,488	-0.38(-1.53%)
May 12, 2010	24.57	24.76	24.43	24.75	271,174	+0.32(+1.32%)
May 11, 2010	24.63	24.77	24.34	24.42	283,834	-0.06(-0.25%)
May 10, 2010	24.23	24.49	24.09	24.48	563,132	+1.29(+5.57%)
May 07, 2010	23.52	23.90	22.89	23.19	577,713	+6.67(+40.41%)
May 06, 2010	24.43	24.64	0.0008	16.52	1,083,958	-8.01(-32.66%)
May 05, 2010	24.27	24.93	24.23	24.53	421,277	-0.14(-0.58%)
May 04, 2010	25.05	25.05	24.54	24.67	294,170	-0.69(-2.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.